C.H. Robinson Worldwide (CHRW)

Historical Prices For C.H. Robinson Worldwide (CHRW)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	99.29	99.87	97.79	98.03	478,230	98.03
7/02/2025	98.60	99.34	98.00	99.14	801,327	99.14
7/01/2025	96.45	99.64	96.23	98.31	1,253,175	98.31
6/30/2025	96.75	96.75	95.04	95.95	1,110,896	95.95
6/27/2025	93.47	96.86	93.47	96.66	1,804,368	96.66
6/26/2025	93.12	93.83	92.79	93.19	732,554	93.19
6/25/2025	94.13	94.13	92.36	92.71	818,571	92.71
6/24/2025	94.31	94.64	93.15	94.28	1,396,956	94.28
6/23/2025	92.65	93.99	92.36	93.95	625,849	93.95
6/20/2025	93.88	94.25	92.38	92.63	1,665,321	92.63
6/18/2025	93.55	94.50	93.29	93.41	1,077,106	93.41
6/17/2025	93.62	94.28	93.08	93.59	1,050,298	93.59
6/16/2025	94.54	95.19	93.71	93.86	1,159,841	93.86
6/13/2025	94.36	95.04	93.36	93.54	981,523	93.54
6/12/2025	94.38	95.04	93.93	95.00	916,534	95.00
6/11/2025	96.60	96.64	93.92	94.58	1,231,010	94.58
6/10/2025	95.72	96.57	94.69	96.17	686,580	96.17
6/09/2025	96.04	96.50	95.50	95.74	683,491	95.74
6/06/2025	96.02	96.82	95.57	95.80	690,184	95.80
6/05/2025	96.39	96.52	95.42	95.51	697,094	94.89
6/04/2025	96.50	96.89	95.82	96.16	724,079	95.54
6/03/2025	95.40	97.00	94.81	96.29	1,197,045	95.66
6/02/2025	96.07	96.33	94.15	96.12	1,089,523	95.50
5/30/2025	96.10	96.36	95.28	95.97	2,199,687	95.35
5/29/2025	95.86	96.36	95.10	96.10	993,634	95.48
5/28/2025	97.51	97.53	95.38	95.58	1,240,045	94.96
5/27/2025	96.76	97.45	95.75	97.30	913,623	96.67
5/23/2025	95.50	96.18	95.30	95.75	938,668	95.13
5/22/2025	96.89	96.96	95.41	96.52	1,194,926	95.89
5/21/2025	99.12	99.56	97.08	97.18	1,202,727	96.55
5/20/2025	99.70	101.07	99.49	100.07	1,263,108	99.42
5/19/2025	99.29	100.40	98.97	100.08	1,152,737	99.43
5/16/2025	99.81	100.76	99.35	100.28	1,634,810	99.63
5/15/2025	98.11	99.41	97.71	98.75	1,696,581	98.11
5/14/2025	96.45	98.11	95.99	98.03	2,583,749	97.39
5/13/2025	96.30	96.96	95.55	96.28	1,631,598	95.66
5/12/2025	93.38	96.01	93.05	95.95	2,228,378	95.33
5/09/2025	89.86	89.99	88.65	88.97	709,600	88.39
5/08/2025	87.86	90.00	87.41	89.58	1,109,537	89.00
5/07/2025	89.35	89.50	86.58	87.54	1,592,715	86.97
5/06/2025	89.01	89.47	88.00	88.32	1,477,686	87.75
5/05/2025	90.45	91.12	89.55	89.94	1,118,467	89.36
5/02/2025	91.33	92.79	89.95	90.83	1,359,618	90.24
5/01/2025	87.61	92.65	87.14	90.28	1,956,041	89.69
4/30/2025	88.33	89.22	86.71	89.22	3,008,273	88.64
4/29/2025	88.34	89.09	87.74	88.33	2,089,673	87.76
4/28/2025	89.70	90.67	88.75	89.08	1,512,993	88.50
4/25/2025	90.79	91.35	88.79	89.75	1,108,200	89.17
4/24/2025	90.71	92.15	90.51	92.03	1,365,914	91.43
4/23/2025	91.89	93.13	90.07	90.61	1,118,537	90.02
4/22/2025	90.25	90.91	89.41	90.28	1,109,435	89.69
4/21/2025	90.09	90.41	88.27	89.27	926,815	88.69
4/17/2025	90.47	91.84	90.18	91.14	1,036,109	90.55
4/16/2025	90.87	91.64	89.10	89.86	817,003	89.28
4/15/2025	92.52	93.70	91.44	91.56	1,124,980	90.97
4/14/2025	92.41	93.16	91.28	92.37	722,824	91.77
4/11/2025	89.55	92.19	88.68	91.26	1,142,015	90.67
4/10/2025	90.76	91.19	87.83	90.27	1,447,632	89.68
4/09/2025	85.88	93.47	84.68	91.94	2,902,906	91.34
4/08/2025	90.76	91.17	85.78	86.97	1,976,902	86.40
4/07/2025	89.20	91.54	86.47	89.17	2,133,649	88.59